시장 데이터를 불러오는 중
전체 종목
Bancreek International Large Cap ETF 과거 주가
Bancreek International Large Cap ETF · BCIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bancreek International Large Cap ETF · BCIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,229 | ₩38,457 | ₩38,229 | ₩38,444 | +0.56% | 5.4천 |
| 2026.10.08 | ₩38,175 | ₩38,189 | ₩38,041 | ₩38,153 | -0.06% | 3.3천 |
| 2026.10.07 | ₩38,323 | ₩38,369 | ₩38,189 | ₩38,369 | +0.12% | 600 |
| 2026.10.06 | ₩39,127 | ₩39,127 | ₩38,989 | ₩38,989 | -0.35% | 6.2천 |
| 2026.10.05 | ₩39,047 | ₩39,131 | ₩39,047 | ₩39,131 | +0.22% | 400 |
| 2026.10.02 | ₩39,235 | ₩39,275 | ₩39,101 | ₩39,255 | +0.05% | 4.5천 |
| 2026.10.01 | ₩38,698 | ₩38,712 | ₩38,444 | ₩38,700 | +0.00% | 3.7천 |
| 2026.09.30 | ₩39,034 | ₩39,074 | ₩38,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,673 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩38,886 | ₩38,926 | ₩38,645 | ₩38,886 | 0.00% | 3.9천 |
|---|
| 2026.09.28 | ₩38,537 | ₩38,725 | ₩38,537 | ₩38,595 | +0.15% | 4.7천 |
|---|
| 2026.09.25 | ₩38,859 | ₩38,999 | ₩38,859 | ₩38,999 | +0.36% | 2.4천 |
|---|
| 2026.09.24 | ₩38,645 | ₩38,685 | ₩38,470 | ₩38,605 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩39,288 | ₩39,288 | ₩38,873 | ₩38,873 | -1.06% | 8.1천 |
|---|
| 2026.09.22 | ₩39,677 | ₩39,878 | ₩39,664 | ₩39,764 | +0.22% | 2.4천 |
|---|
| 2026.09.21 | ₩39,235 | ₩39,393 | ₩39,074 | ₩39,393 | +0.40% | 1.6천 |
|---|
| 2026.09.18 | ₩38,618 | ₩39,302 | ₩38,562 | ₩39,302 | +1.77% | 4.4천 |
|---|
| 2026.09.17 | ₩38,913 | ₩38,913 | ₩38,819 | ₩38,846 | -0.17% | 800 |
|---|
| 2026.09.16 | ₩38,672 | ₩38,886 | ₩38,511 | ₩38,511 | -0.42% | 2.5천 |
|---|
| 2026.09.15 | ₩38,296 | ₩38,303 | ₩38,229 | ₩38,299 | +0.01% | 4.7천 |
|---|
| 2026.09.14 | ₩38,497 | ₩38,712 | ₩38,497 | ₩38,524 | +0.07% | 1.2천 |
|---|
| 2026.09.11 | ₩39,034 | ₩39,107 | ₩39,034 | ₩39,068 | +0.09% | 800 |
|---|
| 2026.09.10 | ₩38,873 | ₩38,993 | ₩38,586 | ₩38,617 | -0.66% | 1.9천 |
|---|
| 2026.09.09 | ₩39,664 | ₩39,664 | ₩39,382 | ₩39,440 | -0.56% | 900 |
|---|
| 2026.09.08 | ₩41,353 | ₩41,353 | ₩39,771 | ₩39,771 | -3.83% | 2.7천 |
|---|
| 2026.09.04 | ₩39,785 | ₩39,984 | ₩39,785 | ₩39,984 | +0.50% | 1.8천 |
|---|
| 2026.09.03 | ₩39,402 | ₩39,758 | ₩39,396 | ₩39,697 | +0.75% | 3.7천 |
|---|
| 2026.09.02 | ₩39,342 | ₩39,449 | ₩39,342 | ₩39,449 | +0.27% | 1.3천 |
|---|
| 2026.09.01 | ₩39,650 | ₩39,684 | ₩39,369 | ₩39,377 | -0.69% | 1.9천 |
|---|
| 2026.08.31 | ₩39,945 | ₩39,945 | ₩39,717 | ₩39,829 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩40,307 | ₩40,415 | ₩40,080 | ₩40,122 | -0.46% | 7천 |
|---|
| 2026.08.27 | ₩42,158 | ₩42,158 | ₩40,254 | ₩40,495 | -3.94% | 4.2천 |
|---|
| 2026.08.26 | ₩40,468 | ₩40,468 | ₩40,321 | ₩40,338 | -0.32% | 2.1천 |
|---|
| 2026.08.25 | ₩40,388 | ₩40,446 | ₩40,374 | ₩40,446 | +0.14% | 400 |
|---|
| 2026.08.24 | ₩39,905 | ₩40,026 | ₩39,905 | ₩40,025 | +0.30% | 3.8천 |
|---|
| 2026.08.21 | ₩40,348 | ₩40,348 | ₩40,173 | ₩40,243 | -0.26% | 3.3천 |
|---|
| 2026.08.20 | ₩40,576 | ₩40,576 | ₩40,514 | ₩40,514 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩40,374 | ₩40,482 | ₩40,374 | ₩40,401 | +0.07% | 4.2천 |
|---|
| 2026.08.18 | ₩40,562 | ₩40,562 | ₩40,200 | ₩40,204 | -0.88% | 2.4천 |
|---|
| 2026.08.17 | ₩41,259 | ₩41,313 | ₩41,045 | ₩41,097 | -0.39% | 3.1천 |
|---|
| 2026.08.14 | ₩41,125 | ₩41,125 | ₩40,936 | ₩40,936 | -0.46% | 1.4천 |
|---|
| 2026.08.13 | ₩40,629 | ₩40,629 | ₩40,569 | ₩40,569 | -0.15% | 2.6천 |
|---|
| 2026.08.12 | ₩40,951 | ₩40,951 | ₩40,428 | ₩40,501 | -1.10% | 5.2천 |
|---|
| 2026.08.11 | ₩40,093 | ₩40,093 | ₩39,865 | ₩39,948 | -0.36% | 7.1천 |
|---|
| 2026.08.10 | ₩40,120 | ₩40,120 | ₩40,026 | ₩40,053 | -0.17% | 2.5천 |
|---|
| 2026.08.07 | ₩40,173 | ₩40,240 | ₩40,066 | ₩40,240 | +0.17% | 1.7천 |
|---|
| 2026.08.06 | ₩39,878 | ₩39,878 | ₩38,028 | ₩39,684 | -0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩40,348 | ₩40,374 | ₩40,118 | ₩40,118 | -0.57% | 3.1천 |
|---|
| 2026.08.04 | ₩39,744 | ₩40,120 | ₩39,744 | ₩40,081 | +0.85% | 3.4천 |
|---|
| 2026.08.03 | ₩38,417 | ₩38,806 | ₩38,417 | ₩38,806 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩38,175 | ₩38,430 | ₩38,082 | ₩38,318 | +0.37% | 8천 |
|---|
| 2026.07.30 | ₩38,631 | ₩38,940 | ₩38,625 | ₩38,926 | +0.76% | 8.8천 |
|---|
| 2026.07.29 | ₩37,854 | ₩37,854 | ₩37,425 | ₩37,567 | -0.76% | 6.4천 |
|---|
| 2026.07.28 | ₩38,001 | ₩38,296 | ₩37,854 | ₩38,145 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩38,672 | ₩38,752 | ₩38,202 | ₩38,437 | -0.61% | 5.1천 |
|---|
| 2026.07.24 | ₩38,537 | ₩38,564 | ₩38,484 | ₩38,537 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩38,564 | ₩38,967 | ₩38,564 | ₩38,752 | +0.49% | 4.7천 |
|---|
| 2026.07.22 | ₩39,169 | ₩39,235 | ₩39,169 | ₩39,235 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩37,143 | ₩39,447 | ₩37,143 | ₩39,447 | +6.20% | 4.1천 |
|---|
| 2026.07.20 | ₩38,832 | ₩38,832 | ₩38,444 | ₩38,444 | -1.00% | 5.6천 |
|---|
| 2026.07.17 | ₩37,894 | ₩38,672 | ₩37,894 | ₩38,570 | +1.78% | 4.6천 |
|---|
| 2026.07.16 | ₩39,074 | ₩39,074 | ₩38,625 | ₩38,625 | -1.15% | 5.4천 |
|---|
| 2026.07.15 | ₩39,516 | ₩39,516 | ₩38,859 | ₩39,240 | -0.70% | 8.8천 |
|---|
| 2026.07.14 | ₩39,262 | ₩39,329 | ₩39,235 | ₩39,247 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩39,047 | ₩39,047 | ₩38,698 | ₩38,706 | -0.87% | 1천 |
|---|
| 2026.07.10 | ₩39,262 | ₩39,422 | ₩39,221 | ₩39,392 | +0.33% | 2.8천 |
|---|
| 2026.07.09 | ₩39,637 | ₩39,677 | ₩39,496 | ₩39,650 | +0.03% | 2.3천 |
|---|
| 2026.07.08 | ₩38,940 | ₩39,259 | ₩38,678 | ₩39,259 | +0.82% | 6천 |
|---|
| 2026.07.07 | ₩39,825 | ₩39,825 | ₩39,774 | ₩39,774 | -0.13% | 600 |
|---|
| 2026.07.06 | ₩40,602 | ₩40,640 | ₩40,602 | ₩40,640 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩40,281 | ₩40,495 | ₩39,570 | ₩39,892 | -0.97% | 3.1천 |
|---|
| 2026.07.01 | ₩40,187 | ₩40,187 | ₩39,838 | ₩39,838 | -0.87% | 1.2천 |
|---|
| 2026.06.30 | ₩39,919 | ₩40,267 | ₩39,919 | ₩40,202 | +0.71% | 2.6천 |
|---|
| 2026.06.29 | ₩39,785 | ₩39,999 | ₩39,422 | ₩39,999 | +0.54% | 2천 |
|---|
| 2026.06.26 | ₩39,785 | ₩40,187 | ₩39,785 | ₩39,952 | +0.42% | 1.9천 |
|---|
| 2026.06.25 | ₩40,804 | ₩40,804 | ₩40,643 | ₩40,710 | -0.23% | 4천 |
|---|
| 2026.06.24 | ₩41,166 | ₩41,166 | ₩40,039 | ₩40,200 | -2.35% | 1.7만 |
|---|
| 2026.06.23 | ₩40,401 | ₩40,710 | ₩40,401 | ₩40,416 | +0.04% | 3.3천 |
|---|
| 2026.06.22 | ₩41,655 | ₩41,729 | ₩41,514 | ₩41,701 | +0.11% | 4.4천 |
|---|
| 2026.06.18 | ₩41,662 | ₩41,689 | ₩41,394 | ₩41,532 | -0.31% | 7.5천 |
|---|
| 2026.06.17 | ₩41,568 | ₩41,823 | ₩41,089 | ₩41,089 | -1.15% | 5.4천 |
|---|
| 2026.06.16 | ₩41,273 | ₩41,273 | ₩40,924 | ₩40,951 | -0.78% | 1.5만 |
|---|
| 2026.06.15 | ₩40,616 | ₩41,394 | ₩40,616 | ₩41,286 | +1.65% | 2.7천 |
|---|
| 2026.06.12 | ₩40,730 | ₩40,777 | ₩40,696 | ₩40,696 | -0.08% | 2.4천 |
|---|
| 2026.06.11 | ₩39,543 | ₩40,580 | ₩39,476 | ₩40,580 | +2.62% | 2.5천 |
|---|
| 2026.06.10 | ₩39,047 | ₩39,355 | ₩38,571 | ₩38,571 | -1.22% | 3.2천 |
|---|
| 2026.06.09 | ₩39,677 | ₩39,677 | ₩38,363 | ₩38,908 | -1.94% | 2.1천 |
|---|
| 2026.06.08 | ₩38,336 | ₩39,463 | ₩38,336 | ₩39,109 | +2.01% | 8.4천 |
|---|
| 2026.06.05 | ₩39,181 | ₩39,208 | ₩38,342 | ₩38,342 | -2.14% | 5.4천 |
|---|
| 2026.06.04 | ₩41,032 | ₩41,032 | ₩39,476 | ₩39,865 | -2.84% | 4.9천 |
|---|
| 2026.06.03 | ₩39,905 | ₩39,945 | ₩39,704 | ₩39,805 | -0.25% | 2.5천 |
|---|
| 2026.06.02 | ₩40,187 | ₩40,250 | ₩40,133 | ₩40,250 | +0.16% | 1천 |
|---|
| 2026.06.01 | ₩39,956 | ₩40,301 | ₩39,956 | ₩40,275 | +0.80% | 2.6천 |
|---|
| 2026.05.29 | ₩40,669 | ₩40,669 | ₩40,401 | ₩40,507 | -0.40% | 1.1천 |
|---|
| 2026.05.28 | ₩38,296 | ₩40,480 | ₩38,296 | ₩40,480 | +5.70% | 700 |
|---|
| 2026.05.27 | ₩40,455 | ₩40,455 | ₩40,314 | ₩40,314 | -0.35% | 1.7천 |
|---|
| 2026.05.26 | ₩40,683 | ₩40,710 | ₩40,294 | ₩40,547 | -0.33% | 3.6천 |
|---|
| 2026.05.22 | ₩40,053 | ₩40,053 | ₩39,396 | ₩39,503 | -1.37% | 1.4천 |
|---|
| 2026.05.21 | ₩39,034 | ₩39,441 | ₩39,034 | ₩39,441 | +1.04% | 900 |
|---|
| 2026.05.20 | ₩38,913 | ₩39,248 | ₩38,873 | ₩39,078 | +0.42% | 2.3천 |
|---|
| 2026.05.19 | ₩38,484 | ₩38,826 | ₩38,484 | ₩38,571 | +0.23% | 1.6천 |
|---|
| 2026.05.18 | ₩39,074 | ₩39,168 | ₩38,605 | ₩38,913 | -0.41% | 6.9천 |
|---|
| 2026.05.15 | ₩38,993 | ₩39,121 | ₩38,993 | ₩39,114 | +0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩40,254 | ₩40,254 | ₩40,066 | ₩40,066 | -0.47% | 6.6천 |
|---|
| 2026.05.13 | ₩40,220 | ₩40,517 | ₩40,220 | ₩40,517 | +0.74% | 900 |
|---|
| 2026.05.12 | ₩40,515 | ₩40,515 | ₩40,147 | ₩40,454 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩41,186 | ₩41,300 | ₩41,152 | ₩41,200 | +0.04% | 2.2천 |
|---|
| 2026.05.08 | ₩41,400 | ₩41,541 | ₩41,320 | ₩41,493 | +0.22% | 2.5천 |
|---|
| 2026.05.07 | ₩41,300 | ₩41,367 | ₩40,699 | ₩40,699 | -1.45% | 3.8천 |
|---|
| 2026.05.06 | ₩41,300 | ₩41,300 | ₩41,219 | ₩41,300 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩40,415 | ₩40,549 | ₩40,053 | ₩40,429 | +0.04% | 7.2천 |
|---|
| 2026.05.04 | ₩39,771 | ₩39,811 | ₩39,369 | ₩39,456 | -0.79% | 1.5만 |
|---|
| 2026.05.01 | ₩40,080 | ₩40,080 | ₩39,583 | ₩39,605 | -1.18% | 4.6천 |
|---|
| 2026.04.30 | ₩39,114 | ₩39,758 | ₩39,087 | ₩39,721 | +1.55% | 5.7천 |
|---|
| 2026.04.29 | ₩38,940 | ₩38,940 | ₩38,618 | ₩38,661 | -0.72% | 2.6천 |
|---|
| 2026.04.28 | ₩38,403 | ₩38,564 | ₩38,403 | ₩38,430 | +0.07% | 3.4천 |
|---|
| 2026.04.27 | ₩38,953 | ₩39,085 | ₩38,839 | ₩38,917 | -0.09% | 4.4천 |
|---|
| 2026.04.24 | ₩41,957 | ₩41,957 | ₩38,390 | ₩38,590 | -8.02% | 2.3천 |
|---|
| 2026.04.23 | ₩38,537 | ₩38,739 | ₩38,055 | ₩38,142 | -1.03% | 3.1천 |
|---|
| 2026.04.22 | ₩38,779 | ₩38,802 | ₩38,646 | ₩38,802 | +0.06% | 4.3천 |
|---|
| 2026.04.21 | ₩38,886 | ₩38,953 | ₩38,222 | ₩38,242 | -1.66% | 5.1천 |
|---|
| 2026.04.20 | ₩39,074 | ₩39,195 | ₩38,832 | ₩39,178 | +0.27% | 2만 |
|---|
| 2026.04.17 | ₩39,691 | ₩39,932 | ₩39,503 | ₩39,546 | -0.36% | 10.4만 |
|---|
| 2026.04.16 | ₩39,919 | ₩39,919 | ₩38,859 | ₩38,891 | -2.57% | 2.8천 |
|---|
| 2026.04.15 | ₩38,886 | ₩38,940 | ₩38,477 | ₩38,705 | -0.47% | 3.5천 |
|---|
| 2026.04.14 | ₩38,658 | ₩39,140 | ₩38,310 | ₩39,087 | +1.11% | 1.2만 |
|---|
| 2026.04.13 | ₩38,028 | ₩38,631 | ₩37,713 | ₩38,631 | +1.59% | 7천 |
|---|
| 2026.04.10 | ₩38,377 | ₩38,377 | ₩38,108 | ₩38,179 | -0.51% | 7.1만 |
|---|
| 2026.04.09 | ₩37,666 | ₩38,135 | ₩37,559 | ₩37,905 | +0.63% | 6.3만 |
|---|
| 2026.04.08 | ₩37,894 | ₩37,894 | ₩37,787 | ₩37,882 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩35,346 | ₩35,838 | ₩35,306 | ₩35,838 | +1.39% | 10.7만 |
|---|
| 2026.04.06 | ₩35,936 | ₩36,238 | ₩35,856 | ₩36,017 | +0.22% | 2.6만 |
|---|
| 2026.04.02 | ₩35,360 | ₩35,789 | ₩35,225 | ₩35,696 | +0.95% | 1.6만 |
|---|
| 2026.04.01 | ₩36,084 | ₩36,404 | ₩35,963 | ₩36,061 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩34,568 | ₩36,312 | ₩34,407 | ₩35,233 | +1.92% | 3.6천 |
|---|
| 2026.03.30 | ₩34,542 | ₩35,641 | ₩34,193 | ₩34,315 | -0.66% | 2.5만 |
|---|
| 2026.03.27 | ₩34,930 | ₩34,930 | ₩34,723 | ₩34,737 | -0.55% | 6.2만 |
|---|
| 2026.03.26 | ₩35,199 | ₩35,306 | ₩34,716 | ₩34,716 | -1.37% | 3.7천 |
|---|
| 2026.03.25 | ₩35,735 | ₩35,735 | ₩35,386 | ₩35,523 | -0.59% | 3.4천 |
|---|
| 2026.03.24 | ₩34,877 | ₩35,199 | ₩34,863 | ₩35,051 | +0.50% | 2.1천 |
|---|
| 2026.03.23 | ₩35,520 | ₩35,520 | ₩35,185 | ₩35,279 | -0.68% | 9.6천 |
|---|
| 2026.03.20 | ₩35,333 | ₩35,333 | ₩34,421 | ₩34,505 | -2.34% | 4.1천 |
|---|
| 2026.03.19 | ₩35,145 | ₩35,440 | ₩34,997 | ₩35,397 | +0.72% | 8.7천 |
|---|
| 2026.03.18 | ₩36,057 | ₩36,057 | ₩35,455 | ₩35,455 | -1.67% | 3.3천 |
|---|
| 2026.03.17 | ₩36,271 | ₩36,312 | ₩36,043 | ₩36,057 | -0.59% | 1.3만 |
|---|
| 2026.03.16 | ₩35,936 | ₩36,030 | ₩35,896 | ₩36,017 | +0.22% | 4천 |
|---|
| 2026.03.13 | ₩35,561 | ₩35,561 | ₩35,137 | ₩35,137 | -1.19% | 4.6천 |
|---|
| 2026.03.12 | ₩35,735 | ₩35,735 | ₩35,558 | ₩35,558 | -0.50% | 900 |
|---|
| 2026.03.11 | ₩36,459 | ₩36,459 | ₩36,245 | ₩36,363 | -0.26% | 1.9천 |
|---|
| 2026.03.10 | ₩36,310 | ₩36,607 | ₩36,177 | ₩36,192 | -0.32% | 3.3천 |
|---|
| 2026.03.09 | ₩35,373 | ₩36,317 | ₩35,373 | ₩36,317 | +2.67% | 3.2천 |
|---|
| 2026.03.06 | ₩35,762 | ₩36,338 | ₩35,762 | ₩36,200 | +1.23% | 2.3천 |
|---|
| 2026.03.05 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩36,982 | ₩37,293 | ₩36,982 | ₩37,176 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,191 | ₩36,762 | ₩36,191 | ₩36,762 | +1.58% | 1.8천 |
|---|
| 2026.03.02 | ₩37,505 | ₩37,571 | ₩37,357 | ₩37,517 | +0.03% | 2.2천 |
|---|
| 2026.02.27 | ₩38,444 | ₩38,497 | ₩38,350 | ₩38,433 | -0.03% | 1.9천 |
|---|
| 2026.02.26 | ₩38,249 | ₩38,360 | ₩38,169 | ₩38,360 | +0.29% | 1.2천 |
|---|
| 2026.02.25 | ₩38,108 | ₩38,310 | ₩37,961 | ₩38,210 | +0.27% | 6.7천 |
|---|
| 2026.02.24 | ₩37,901 | ₩38,108 | ₩37,901 | ₩38,008 | +0.28% | 2.4천 |
|---|
| 2026.02.23 | ₩38,216 | ₩39,146 | ₩37,921 | ₩38,016 | -0.52% | 3.7천 |
|---|
| 2026.02.20 | ₩37,880 | ₩38,980 | ₩37,867 | ₩38,122 | +0.64% | 2.1만 |
|---|
| 2026.02.19 | ₩37,773 | ₩37,840 | ₩37,666 | ₩37,833 | +0.16% | 6.7천 |
|---|
| 2026.02.18 | ₩38,095 | ₩38,149 | ₩37,887 | ₩37,938 | -0.41% | 3.9천 |
|---|
| 2026.02.17 | ₩37,639 | ₩37,957 | ₩37,639 | ₩37,957 | +0.84% | 2.4천 |
|---|
| 2026.02.13 | ₩37,156 | ₩37,532 | ₩37,156 | ₩37,406 | +0.67% | 5.5천 |
|---|
| 2026.02.12 | ₩37,626 | ₩37,626 | ₩37,344 | ₩37,371 | -0.68% | 2.2천 |
|---|
| 2026.02.11 | ₩37,545 | ₩37,580 | ₩37,545 | ₩37,580 | +0.09% | 700 |
|---|
| 2026.02.10 | ₩37,626 | ₩37,666 | ₩37,223 | ₩37,501 | -0.33% | 2.3천 |
|---|
| 2026.02.09 | ₩37,431 | ₩37,614 | ₩37,431 | ₩37,614 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩36,875 | ₩37,116 | ₩36,875 | ₩37,083 | +0.56% | 4천 |
|---|
| 2026.02.05 | ₩36,526 | ₩36,526 | ₩36,451 | ₩36,451 | -0.21% | 3천 |
|---|
| 2026.02.04 | ₩38,953 | ₩39,557 | ₩36,741 | ₩36,820 | -5.48% | 2천 |
|---|
| 2026.02.03 | ₩36,986 | ₩37,116 | ₩36,915 | ₩37,116 | +0.35% | 1.9천 |
|---|
| 2026.02.02 | ₩36,499 | ₩37,170 | ₩36,499 | ₩37,168 | +1.83% | 1.4천 |
|---|
| 2026.01.30 | ₩37,025 | ₩37,062 | ₩36,891 | ₩36,891 | -0.36% | 5.8천 |
|---|
| 2026.01.29 | ₩37,880 | ₩37,894 | ₩37,250 | ₩37,498 | -1.01% | 4.8천 |
|---|
| 2026.01.28 | ₩37,384 | ₩37,478 | ₩37,277 | ₩37,463 | +0.21% | 2.5천 |
|---|
| 2026.01.27 | ₩37,867 | ₩37,914 | ₩37,679 | ₩37,914 | +0.12% | 5천 |
|---|
| 2026.01.26 | ₩37,626 | ₩37,626 | ₩37,384 | ₩37,485 | -0.37% | 8.9천 |
|---|
| 2026.01.23 | ₩37,183 | ₩37,532 | ₩37,183 | ₩37,482 | +0.80% | 2.8천 |
|---|
| 2026.01.22 | ₩37,119 | ₩37,264 | ₩37,096 | ₩37,227 | +0.29% | 2천 |
|---|
| 2026.01.21 | ₩36,982 | ₩37,264 | ₩36,875 | ₩37,203 | +0.60% | 4.1천 |
|---|
| 2026.01.20 | ₩37,277 | ₩37,277 | ₩36,959 | ₩36,959 | -0.85% | 2.5천 |
|---|
| 2026.01.16 | ₩37,879 | ₩37,879 | ₩37,746 | ₩37,762 | -0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩37,639 | ₩37,787 | ₩37,639 | ₩37,730 | +0.24% | 9.4천 |
|---|
| 2026.01.14 | ₩37,720 | ₩37,720 | ₩37,606 | ₩37,681 | -0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩37,800 | ₩37,813 | ₩37,706 | ₩37,734 | -0.17% | 7.5천 |
|---|
| 2026.01.12 | ₩38,256 | ₩38,732 | ₩38,256 | ₩38,417 | +0.42% | 8.2천 |
|---|
| 2026.01.09 | ₩37,988 | ₩38,108 | ₩37,947 | ₩38,083 | +0.25% | 6.1천 |
|---|
| 2026.01.08 | ₩37,800 | ₩37,934 | ₩37,773 | ₩37,907 | +0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩37,585 | ₩37,746 | ₩37,585 | ₩37,644 | +0.16% | 3.9천 |
|---|
| 2026.01.06 | ₩37,650 | ₩37,773 | ₩37,650 | ₩37,733 | +0.22% | 2.4천 |
|---|
| 2026.01.05 | ₩37,451 | ₩37,733 | ₩37,451 | ₩37,693 | +0.64% | 3.7만 |
|---|
| 2026.01.02 | ₩37,639 | ₩37,639 | ₩37,552 | ₩37,553 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩37,492 | ₩37,599 | ₩37,437 | ₩37,437 | -0.15% | 6.4천 |
|---|
| 2025.12.30 | ₩37,787 | ₩37,787 | ₩37,612 | ₩37,612 | -0.46% | 1.1천 |
|---|
| 2025.12.29 | ₩37,760 | ₩37,787 | ₩37,572 | ₩37,699 | -0.16% | 1.3만 |
|---|
| 2025.12.26 | ₩37,656 | ₩37,813 | ₩37,656 | ₩37,733 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩37,736 | ₩37,880 | ₩37,720 | ₩37,870 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩37,815 | ₩37,854 | ₩37,699 | ₩37,812 | -0.01% | 2.7천 |
|---|
| 2025.12.22 | ₩37,585 | ₩37,585 | ₩37,520 | ₩37,520 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩37,532 | ₩37,559 | ₩37,450 | ₩37,450 | -0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩37,344 | ₩37,451 | ₩37,341 | ₩37,341 | -0.01% | 4.5천 |
|---|
| 2025.12.17 | ₩37,197 | ₩37,197 | ₩37,022 | ₩37,036 | -0.43% | 7.3천 |
|---|
| 2025.12.16 | ₩37,384 | ₩37,384 | ₩37,304 | ₩37,328 | -0.15% | 2.6천 |
|---|
| 2025.12.15 | ₩37,411 | ₩37,438 | ₩37,290 | ₩37,386 | -0.07% | 5.3천 |
|---|
| 2025.12.12 | ₩37,357 | ₩37,371 | ₩37,062 | ₩37,223 | -0.36% | 4.5천 |
|---|
| 2025.12.11 | ₩37,398 | ₩37,398 | ₩37,307 | ₩37,307 | -0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩37,049 | ₩37,270 | ₩37,049 | ₩37,239 | +0.51% | 2.4천 |
|---|
| 2025.12.09 | ₩37,277 | ₩37,277 | ₩37,117 | ₩37,117 | -0.43% | 2.6천 |
|---|
| 2025.12.08 | ₩37,331 | ₩37,357 | ₩37,264 | ₩37,309 | -0.06% | 7.4천 |
|---|
| 2025.12.05 | ₩37,505 | ₩37,505 | ₩37,391 | ₩37,391 | -0.30% | 4.7천 |
|---|
| 2025.12.04 | ₩37,411 | ₩37,518 | ₩37,361 | ₩37,361 | -0.13% | 4.3천 |
|---|
| 2025.12.03 | ₩37,089 | ₩37,128 | ₩37,076 | ₩37,128 | +0.10% | 1.5천 |
|---|
| 2025.12.02 | ₩36,915 | ₩36,915 | ₩36,808 | ₩36,859 | -0.15% | 4.3천 |
|---|
| 2025.12.01 | ₩37,156 | ₩37,156 | ₩36,997 | ₩36,997 | -0.43% | 2.1천 |
|---|
| 2025.11.28 | ₩37,425 | ₩37,425 | ₩36,955 | ₩37,276 | -0.40% | 300 |
|---|
| 2025.11.26 | ₩37,170 | ₩37,317 | ₩37,170 | ₩37,264 | +0.25% | 1.7천 |
|---|
| 2025.11.25 | ₩36,888 | ₩36,995 | ₩36,861 | ₩36,942 | +0.15% | 6.3천 |
|---|
| 2025.11.24 | ₩36,526 | ₩36,526 | ₩36,405 | ₩36,491 | -0.10% | 5.5천 |
|---|
| 2025.11.21 | ₩36,137 | ₩36,566 | ₩36,137 | ₩36,502 | +1.01% | 2.2천 |
|---|
| 2025.11.20 | ₩36,566 | ₩36,607 | ₩36,000 | ₩36,000 | -1.55% | 5.4천 |
|---|
| 2025.11.19 | ₩36,271 | ₩36,271 | ₩36,003 | ₩36,092 | -0.50% | 8.9천 |
|---|
| 2025.11.18 | ₩36,204 | ₩36,325 | ₩36,084 | ₩36,298 | +0.26% | 2.5천 |
|---|
| 2025.11.17 | ₩36,794 | ₩37,666 | ₩36,493 | ₩36,617 | -0.48% | 3.2만 |
|---|
| 2025.11.14 | ₩36,982 | ₩37,049 | ₩36,982 | ₩37,045 | +0.17% | 1.1천 |
|---|
| 2025.11.13 | ₩37,203 | ₩37,203 | ₩36,989 | ₩36,989 | -0.58% | 3.1만 |
|---|
| 2025.11.12 | ₩37,612 | ₩37,612 | ₩37,492 | ₩37,572 | -0.11% | 3.1천 |
|---|
| 2025.11.11 | ₩37,344 | ₩37,411 | ₩37,183 | ₩37,349 | +0.01% | 3.3천 |
|---|
| 2025.11.10 | ₩37,197 | ₩37,203 | ₩37,123 | ₩37,203 | +0.02% | 1.7천 |
|---|
| 2025.11.07 | ₩36,540 | ₩37,093 | ₩36,540 | ₩37,093 | +1.52% | 5천 |
|---|
| 2025.11.06 | ₩37,505 | ₩37,505 | ₩37,009 | ₩37,127 | -1.01% | 2.6천 |
|---|
| 2025.11.05 | ₩37,787 | ₩37,800 | ₩37,639 | ₩37,745 | -0.11% | 3.5천 |
|---|
| 2025.11.04 | ₩37,371 | ₩37,746 | ₩37,357 | ₩37,371 | 0.00% | 9.5천 |
|---|
| 2025.11.03 | ₩36,204 | ₩37,867 | ₩36,204 | ₩37,832 | +4.50% | 2.9천 |
|---|
| 2025.10.31 | ₩37,813 | ₩38,041 | ₩37,813 | ₩38,025 | +0.56% | 88.5만 |
|---|
| 2025.10.30 | ₩38,095 | ₩38,189 | ₩38,029 | ₩38,029 | -0.17% | 6.7천 |
|---|
| 2025.10.29 | ₩39,034 | ₩39,034 | ₩38,310 | ₩38,352 | -1.75% | 3.2천 |
|---|
| 2025.10.28 | ₩39,288 | ₩39,302 | ₩39,221 | ₩39,221 | -0.17% | 1.1천 |
|---|
| 2025.10.27 | ₩39,355 | ₩39,396 | ₩39,235 | ₩39,359 | +0.01% | 2.8천 |
|---|
| 2025.10.24 | ₩39,248 | ₩39,327 | ₩39,141 | ₩39,294 | +0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩38,712 | ₩39,101 | ₩38,712 | ₩38,999 | +0.74% | 8천 |
|---|
| 2025.10.22 | ₩38,866 | ₩38,967 | ₩38,866 | ₩38,953 | +0.22% | 3.4천 |
|---|
| 2025.10.21 | ₩38,839 | ₩38,886 | ₩38,685 | ₩38,786 | -0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩38,752 | ₩38,859 | ₩38,739 | ₩38,792 | +0.10% | 1천 |
|---|
| 2025.10.17 | ₩38,444 | ₩38,723 | ₩38,444 | ₩38,650 | +0.54% | 9.3천 |
|---|
| 2025.10.16 | ₩38,491 | ₩38,491 | ₩38,336 | ₩38,377 | -0.30% | 1.2만 |
|---|
| 2025.10.15 | ₩38,551 | ₩38,578 | ₩38,537 | ₩38,578 | +0.07% | 7.5천 |
|---|
| 2025.10.14 | ₩38,464 | ₩38,645 | ₩38,464 | ₩38,503 | +0.10% | 5.1천 |
|---|
| 2025.10.13 | ₩38,390 | ₩38,499 | ₩38,350 | ₩38,363 | -0.07% | 5.8천 |
|---|
| 2025.10.10 | ₩38,658 | ₩38,658 | ₩38,162 | ₩38,242 | -1.08% | 1.1천 |
|---|